Global Energy Ishares ETF (NY: IXC )

24.28 USD +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 39.70 39.73 39.15 39.36 113,601 -0.06(-0.15%)
Jan 30, 2012 39.22 39.46 39.00 39.42 179,481 -0.28(-0.71%)
Jan 27, 2012 39.55 39.82 39.49 39.70 175,637 -0.17(-0.43%)
Jan 26, 2012 40.31 40.34 39.60 39.87 234,675 -0.25(-0.62%)
Jan 25, 2012 39.59 40.21 39.20 40.12 160,394 +0.32(+0.80%)
Jan 24, 2012 39.46 39.80 39.33 39.80 208,067 +0.05(+0.13%)
Jan 23, 2012 39.50 39.84 39.49 39.75 78,516 +0.34(+0.86%)
Jan 20, 2012 39.38 39.45 39.06 39.41 118,945 -0.05(-0.13%)
Jan 19, 2012 39.40 39.51 39.20 39.46 159,744 +0.20(+0.51%)
Jan 18, 2012 38.63 39.31 38.54 39.26 138,303 +0.57(+1.47%)
Jan 17, 2012 38.77 38.90 38.50 38.69 198,704 +0.41(+1.07%)
Jan 13, 2012 38.28 38.28 37.91 38.28 183,177 -0.27(-0.70%)
Jan 12, 2012 38.64 38.80 38.40 38.55 63,130 -0.25(-0.64%)
Jan 11, 2012 39.05 39.06 38.67 38.80 90,400 -0.57(-1.45%)
Jan 10, 2012 39.49 39.65 39.34 39.37 88,864 +0.34(+0.87%)
Jan 09, 2012 38.89 39.05 38.75 39.03 107,872 +0.29(+0.75%)
Jan 06, 2012 39.03 39.03 38.65 38.74 228,958 -0.16(-0.41%)
Jan 05, 2012 39.04 39.04 38.63 38.90 157,669 -0.31(-0.79%)
Jan 04, 2012 39.02 39.30 38.87 39.21 271,012 +1.02(+2.67%)
Dec 30, 2011 37.95 38.32 37.95 38.19 180,887 +0.17(+0.45%)
Dec 29, 2011 37.72 38.03 37.59 38.02 250,709 +0.44(+1.17%)
Dec 28, 2011 38.19 38.27 37.52 37.58 116,949 -0.69(-1.80%)
Dec 27, 2011 38.07 38.43 38.07 38.27 91,355 +0.03(+0.08%)
Dec 23, 2011 38.04 38.24 37.99 38.24 152,241 +0.72(+1.92%)
Dec 21, 2011 37.18 37.56 36.92 37.52 99,729 +0.41(+1.10%)
Dec 20, 2011 36.69 37.22 36.69 37.11 208,136 +1.28(+3.57%)
Dec 19, 2011 36.46 36.57 35.76 35.83 209,670 -1.02(-2.77%)
Dec 16, 2011 36.88 37.12 36.57 36.85 235,315 +0.09(+0.24%)
Dec 15, 2011 37.16 37.31 36.55 36.76 148,655 -0.04(-0.11%)
Dec 14, 2011 37.20 37.34 36.50 36.80 245,117 -0.73(-1.95%)
Dec 13, 2011 38.14 38.66 37.30 37.53 208,269 -0.42(-1.11%)
Dec 12, 2011 38.13 38.30 37.43 37.95 193,092 -0.89(-2.29%)
Dec 09, 2011 38.15 38.92 38.14 38.84 208,489 +0.89(+2.35%)
Dec 08, 2011 38.82 38.86 37.82 37.95 281,512 -1.13(-2.89%)
Dec 07, 2011 39.00 39.33 38.65 39.08 75,570 -0.11(-0.28%)
Dec 06, 2011 39.11 39.48 38.93 39.19 89,626 +0.09(+0.23%)
Dec 05, 2011 39.41 39.59 38.84 39.10 119,099 +0.40(+1.03%)
Dec 02, 2011 39.16 39.19 38.60 38.70 92,038 +0.03(+0.08%)
Dec 01, 2011 38.90 39.14 38.50 38.67 352,131 -0.34(-0.87%)
Nov 30, 2011 38.35 39.03 38.30 39.01 246,302 +1.99(+5.38%)
Nov 29, 2011 36.62 37.26 36.52 37.02 81,911 +0.60(+1.65%)
Nov 28, 2011 36.60 36.78 36.20 36.42 290,659 +1.29(+3.67%)
Nov 25, 2011 35.42 35.69 35.13 35.13 106,664 -0.39(-1.10%)
Nov 23, 2011 36.18 36.18 35.46 35.52 662,375 -1.09(-2.98%)
Nov 22, 2011 36.94 37.11 36.43 36.61 545,856 -0.54(-1.45%)
Nov 21, 2011 37.16 37.28 36.55 37.15 80,333 -0.72(-1.90%)
Nov 18, 2011 38.15 38.32 37.64 37.87 68,496 +0.01(+0.03%)
Nov 17, 2011 38.71 38.84 37.57 37.86 145,087 -0.75(-1.94%)
Nov 16, 2011 38.79 39.49 38.56 38.61 217,564 -0.53(-1.35%)
Nov 15, 2011 39.02 39.39 38.80 39.14 177,614 -0.08(-0.20%)
Nov 14, 2011 39.37 39.44 38.90 39.22 866,911 -0.39(-0.98%)
Nov 11, 2011 39.31 39.69 39.28 39.61 464,540 +0.87(+2.25%)
Nov 10, 2011 38.80 39.11 38.17 38.74 580,388 +0.51(+1.33%)
Nov 09, 2011 38.76 39.06 38.17 38.23 148,286 -1.74(-4.35%)
Nov 08, 2011 39.77 40.09 39.33 39.97 181,257 +0.48(+1.22%)
Nov 07, 2011 39.17 39.52 38.85 39.49 729,280 +0.35(+0.89%)
Nov 04, 2011 38.93 39.22 38.45 39.14 965,350 -0.17(-0.43%)
Nov 03, 2011 38.96 39.38 38.34 39.31 106,488 +1.05(+2.74%)
Nov 02, 2011 38.25 38.47 37.95 38.26 423,646 +0.78(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.